Dark

PLTR20260918P75
PLTR Sep 18 2026 75.00 Put (PLTR260918P00075000)
option OPRA

EOD

Jul 23, 2026

0.5600+27.273%(+0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.5000	0.5600	0.5000	0.5600	+27.273%	4	2,746	0.000%
2026-07-22	0.4300	0.4500	0.4100	0.4400	+25.714%	16	2,746	+27.273%
2026-07-20	0.4200	0.4200	0.3500	0.3500	-12.500%	31	2,736	+60.000%
2026-07-17	0.3700	0.4000	0.3700	0.4000	+14.286%	3	2,737	+40.000%
2026-07-16	0.3800	0.4000	0.3500	0.3500	-10.256%	26	2,737	+60.000%
2026-07-14	0.4600	0.4600	0.3900	0.3900	-13.333%	12	2,749	+43.590%
2026-07-13	0.4800	0.5100	0.4100	0.4500	-11.765%	75	2,749	+24.444%
2026-07-10	0.5200	0.5300	0.5100	0.5100	-1.923%	28	2,798	+9.804%
2026-07-08	0.5700	0.5800	0.5200	0.5200	+8.333%	167	2,776	+7.692%
2026-07-07	0.4800	0.4800	0.4800	0.4800	+2.128%	3	2,736	+16.667%
2026-07-06	0.5200	0.5200	0.4700	0.4700	-16.071%	5	2,739	+19.149%
2026-07-02	0.5100	0.5700	0.5100	0.5600	-8.197%	15	2,736	0.000%
2026-07-01	0.6300	0.6300	0.5700	0.6100	-24.691%	53	2,736	-8.197%
2026-06-30	0.9000	0.9000	0.7700	0.8100	-11.957%	21	2,716	-30.864%
2026-06-29	0.8900	0.9500	0.8400	0.9200	-13.208%	75	2,712	-39.130%
2026-06-26	1.3200	1.3200	1.0400	1.0600	-27.397%	53	2,698	-47.170%
2026-06-25	1.2700	1.5300	1.2700	1.4600	+33.945%	70	2,709	-61.644%
2026-06-24	0.9300	1.1700	0.9100	1.0900	+32.927%	121	2,686	-48.624%
2026-06-23	0.8700	0.9000	0.8000	0.8200	0.000%	52	2,732	-31.707%
2026-06-22	0.6700	0.8200	0.6700	0.8200	+34.426%	115	2,735	-31.707%
2026-06-18	0.7000	0.7000	0.6100	0.6100	+1.667%	35	2,752	-8.197%
2026-06-17	0.5400	0.6000	0.5400	0.6000	-1.639%	47	2,752	-6.667%
2026-06-15	0.6700	0.6700	0.6000	0.6100	-21.795%	40	2,752	-8.197%
2026-06-12	0.7800	0.8300	0.7800	0.7800	-11.364%	17	2,752	-28.205%
2026-06-11	0.8800	0.8900	0.8600	0.8800	0.000%	12	2,752	-36.364%
2026-06-10	0.8400	0.8800	0.8300	0.8800	+10.000%	39	2,749	-36.364%
2026-06-09	0.7100	0.8000	0.7100	0.8000	+11.111%	99	2,740	-30.000%
2026-06-08	0.7400	0.7400	0.7000	0.7200	-7.692%	14	2,773	-22.222%
2026-06-05	0.6900	0.7800	0.6900	0.7800	+27.869%	3	2,774	-28.205%
2026-06-04	0.6300	0.6300	0.6100	0.6100	-3.175%	10	2,775	-8.197%
2026-06-03	0.6000	0.6300	0.5900	0.6300	+12.500%	4	2,785	-11.111%
2026-06-02	0.5100	0.5800	0.5100	0.5600	+1.818%	124	2,784	0.000%
2026-06-01	0.5400	0.5500	0.5400	0.5500	-1.786%	2	2,789	+1.818%
2026-05-29	0.6300	0.6300	0.5500	0.5600	-17.647%	6	2,790	0.000%
2026-05-28	0.7800	0.7800	0.6700	0.6800	-12.821%	15	2,791	-17.647%
2026-05-27	0.8900	0.8900	0.7800	0.7800	0.000%	9	2,798	-28.205%
2026-05-26	0.8100	0.8500	0.7400	0.7800	-4.878%	9	2,797	-28.205%
2026-05-22	0.8000	0.8500	0.7500	0.8200	+2.500%	6	2,795	-31.707%
2026-05-21	0.8700	0.8700	0.8000	0.8000	-9.091%	16	2,799	-30.000%
2026-05-20	0.9500	0.9500	0.8800	0.8800	-6.383%	2	2,799	-36.364%
2026-05-19	0.9100	0.9400	0.9100	0.9400	0.000%	17	2,775	-40.426%
2026-05-18	0.9900	1.0100	0.9400	0.9400	-5.051%	11	2,775	-40.426%
2026-05-15	1.0800	1.0800	0.9600	0.9900	-6.604%	3	2,775	-43.434%
2026-05-14	1.0900	1.1600	1.0600	1.0600	-8.621%	5	2,773	-47.170%
2026-05-13	1.1600	1.1600	1.1100	1.1600	+12.621%	15	2,769	-51.724%
2026-05-12	0.9900	1.0300	0.9000	1.0300	+1.980%	49	2,769	-45.631%
2026-05-11	1.0600	1.2000	1.0100	1.0100	0.000%	22	2,769	-44.554%
2026-05-08	1.0600	1.0600	0.9900	1.0100	-1.942%	26	2,760	-44.554%
2026-05-07	0.9900	1.0300	0.9900	1.0300	-6.364%	2	2,745	-45.631%
2026-05-06	1.1500	1.1800	1.1000	1.1000	-3.509%	256	2,746	-49.091%
2026-05-05	1.0800	1.1600	1.0800	1.1400	+12.871%	51	2,805	-50.877%
2026-05-04	1.0500	1.0500	0.9800	1.0100	-11.404%	18	2,810	-44.554%
2026-05-01	1.0500	1.1400	1.0500	1.1400	-8.065%	5	2,795	-50.877%
2026-04-30	1.1800	1.2400	1.1800	1.2400	-5.344%	2	2,795	-54.839%
2026-04-29	1.4000	1.4000	1.3100	1.3100	+5.645%	4	2,795	-57.252%
2026-04-27	1.2900	1.2900	1.2400	1.2400	-9.489%	4	2,794	-54.839%
2026-04-23	1.2800	1.3700	1.2800	1.3700	+28.037%	14	2,797	-59.124%
2026-04-22	1.0900	1.1000	1.0700	1.0700	-8.547%	6	2,802	-47.664%
2026-04-21	1.2100	1.2100	1.1300	1.1700	-4.098%	18	2,803	-52.137%
2026-04-20	1.2400	1.2500	1.2200	1.2200	-1.613%	205	2,803	-54.098%
2026-04-17	1.2100	1.2400	1.2000	1.2400	-11.429%	12	2,705	-54.839%
2026-04-16	1.3500	1.4000	1.3500	1.4000	-1.408%	9	2,703	-60.000%
2026-04-15	1.6100	1.6100	1.4200	1.4200	-17.919%	5	2,701	-60.563%
2026-04-14	1.7300	1.7300	1.7300	1.7300	-8.947%	1	2,702	-67.630%
2026-04-13	2.2700	2.2700	1.9000	1.9000	-23.077%	6	2,703	-70.526%
2026-04-10	2.8900	2.9000	2.4200	2.4700	+1.646%	62	2,702	-77.328%
2026-04-09	2.1000	2.6200	2.1000	2.4300	+31.351%	103	2,687	-76.955%
2026-04-08	1.3900	1.8500	1.3900	1.8500	+4.520%	2	2,631	-69.730%
2026-04-02	1.9700	1.9700	1.7700	1.7700	-2.210%	19	2,632	-68.362%
2026-03-31	1.9700	1.9700	1.8100	1.8100	-19.912%	2	2,632	-69.061%
2026-03-30	2.1100	2.2600	2.1100	2.2600	+0.444%	11	2,632	-75.221%
2026-03-27	2.3400	2.3400	2.2500	2.2500	+11.940%	17	2,628	-75.111%
2026-03-26	1.9100	2.0100	1.9100	2.0100	+14.205%	2	2,643	-72.139%
2026-03-25	1.7600	1.7600	1.7600	1.7600	+0.571%	1	2,643	-68.182%
2026-03-24	1.7400	1.7500	1.7400	1.7500	+7.362%	89	2,643	-68.000%
2026-03-23	1.5700	1.6300	1.5700	1.6300	-18.500%	12	2,594	-65.644%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+8.108%	20	2,595	-72.000%
2026-03-19	1.9200	1.9200	1.8400	1.8500	+3.933%	72	2,575	-69.730%
2026-03-18	1.7800	1.7800	1.7800	1.7800	+4.706%	1	2,505	-68.539%
2026-03-17	1.6800	1.7000	1.6800	1.7000	-22.374%	6	2,505	-67.059%
2026-03-13	2.2300	2.2300	2.1500	2.1900	+3.302%	47	2,506	-74.429%
2026-03-12	2.0300	2.1200	2.0300	2.1200	+1.923%	5	2,498	-73.585%
2026-03-11	2.1200	2.1200	2.0700	2.0800	0.000%	42	2,499	-73.077%
2026-03-10	2.1400	2.1400	2.0800	2.0800	-1.887%	6	2,499	-73.077%
2026-03-09	2.0900	2.1200	2.0900	2.1200	+6.000%	5	2,503	-73.585%
2026-03-06	2.1800	2.1800	2.0000	2.0000	-13.793%	3	2,520	-72.000%
2026-03-05	2.2800	2.3200	2.2600	2.3200	+7.407%	18	2,521	-75.862%
2026-03-04	2.1700	2.1700	2.1200	2.1600	-14.961%	37	2,524	-74.074%
2026-03-03	2.5800	2.6100	2.5400	2.5400	+1.195%	3	2,521	-77.953%
2026-03-02	2.6500	2.6500	2.5100	2.5100	-16.333%	40	2,520	-77.689%
2026-02-27	3.0500	3.1000	3.0000	3.0000	-1.639%	3	2,544	-81.333%
2026-02-26	2.9900	3.2000	2.9900	3.0500	+1.329%	34	2,544	-81.639%
2026-02-25	3.0100	3.0100	3.0100	3.0100	-12.754%	1	2,559	-81.395%
2026-02-24	3.4900	3.4900	3.4500	3.4500	-1.429%	2	2,559	-83.768%
2026-02-23	3.6300	3.6300	3.4500	3.5000	+16.667%	3	2,559	-84.000%
2026-02-20	3.0400	3.0400	3.0000	3.0000	-4.762%	3	2,560	-81.333%
2026-02-19	3.1200	3.1500	3.1200	3.1500	+13.309%	2	2,563	-82.222%
2026-02-18	2.9200	2.9200	2.7400	2.7800	-22.778%	35	2,562	-79.856%
2026-02-17	3.4500	3.6000	3.4500	3.6000	+11.455%	7	2,583	-84.444%
2026-02-13	3.3200	3.3200	3.2000	3.2300	-9.014%	25	2,574	-82.663%
2026-02-12	3.1200	3.9200	3.1200	3.5500	+10.938%	50	2,574	-84.225%
2026-02-11	2.9800	3.2500	2.9800	3.2000	+22.137%	3	2,574	-82.500%
2026-02-10	2.6200	2.6200	2.6200	2.6200	-3.321%	1	2,574	-78.626%
2026-02-09	2.7000	2.7100	2.7000	2.7100	-13.419%	11	2,575	-79.336%
2026-02-06	3.3100	3.3100	3.0500	3.1300	-13.536%	62	2,585	-82.109%
2026-02-05	3.3500	3.9000	3.1000	3.6200	+20.667%	101	2,607	-84.530%
2026-02-04	2.6800	3.3500	2.6800	3.0000	+52.284%	82	2,542	-81.333%
2026-02-03	1.9100	2.0600	1.9100	1.9700	-20.565%	9	2,504	-71.574%
2026-02-02	2.3900	2.4800	2.3100	2.4800	-3.125%	4	2,505	-77.419%
2026-01-30	2.5100	2.5600	2.5000	2.5600	+0.787%	31	2,502	-78.125%
2026-01-29	2.5700	2.7300	2.5300	2.5400	+12.389%	1,659	1,309	-77.953%
2026-01-28	2.0800	2.2600	2.0200	2.2600	+17.098%	19	1,737	-75.221%
2026-01-26	1.9000	1.9300	1.9000	1.9300	+3.209%	4	1,740	-70.984%
2026-01-23	1.8700	1.8700	1.8700	1.8700	-10.526%	1	1,741	-70.053%
2026-01-22	2.1500	2.1700	2.0900	2.0900	-1.415%	12	1,742	-73.206%
2026-01-21	2.1200	2.1200	2.1200	2.1200	-3.636%	30	1,751	-73.585%
2026-01-20	2.3600	2.3600	2.2000	2.2000	+8.374%	17	1,736	-74.545%
2026-01-15	1.9900	2.0300	1.9700	2.0300	-7.306%	13	1,738	-72.414%
2026-01-14	2.1900	2.1900	2.1900	2.1900	+3.791%	2	1,734	-74.429%
2026-01-13	2.0700	2.1100	2.0600	2.1100	-3.211%	17	1,733	-73.460%
2026-01-07	2.1800	2.1800	2.1800	2.1800	-1.802%	1	1,716	-74.312%
2026-01-06	2.2300	2.5000	2.2200	2.2200	-12.941%	48	1,717	-74.775%
2026-01-02	2.5600	2.5600	2.5400	2.5500	+6.250%	5	1,716	-78.039%
2025-12-31	2.4000	2.4000	2.4000	2.4000	+1.266%	1	1,714	-76.667%
2025-12-30	2.3700	2.3700	2.3700	2.3700	-2.066%	1	1,714	-76.371%
2025-12-29	2.4400	2.4400	2.4200	2.4200	+0.833%	2	1,714	-76.860%
2025-12-22	2.4000	2.4000	2.4000	2.4000	-24.528%	2	1,714	-76.667%
2025-12-17	3.1800	3.1800	3.1800	3.1800	+4.262%	10	1,716	-82.390%
2025-12-16	3.0500	3.0500	3.0500	3.0500	+4.452%	2	1,706	-81.639%
2025-12-15	2.9200	2.9200	2.9200	2.9200	-3.947%	1	1,708	-80.822%
2025-12-11	3.0800	3.0800	3.0400	3.0400	+3.051%	2	1,707	-81.579%
2025-12-10	3.0700	3.0700	2.9500	2.9500	-4.839%	18	1,707	-81.017%
2025-12-09	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,708	-81.935%
2025-12-08	3.1600	3.1600	3.1000	3.1000	-3.125%	2	1,708	-81.935%
2025-12-05	3.2000	3.2000	3.2000	3.2000	-0.929%	10	1,708	-82.500%
2025-12-04	3.2300	3.2300	3.2300	3.2300	-0.615%	1	1,708	-82.663%
2025-12-03	3.4200	3.4200	3.2500	3.2500	+1.246%	16	1,708	-82.769%
2025-12-02	3.2100	3.2100	3.2100	3.2100	-14.400%	1	1,708	-82.555%
2025-11-25	4.0200	4.0600	3.7500	3.7500	-5.063%	19	1,708	-85.067%
2025-11-24	4.7500	4.7500	3.9500	3.9500	-16.842%	2	1,715	-85.823%
2025-11-21	4.7500	4.7500	4.7500	4.7500	+3.037%	1	1,714	-88.211%
2025-11-20	4.6100	4.6100	4.6100	4.6100	+7.209%	1	1,714	-87.852%
2025-11-18	4.3000	4.3000	4.3000	4.3000	+6.173%	1	1,715	-86.977%
2025-11-17	4.0500	4.0500	4.0500	4.0500	+5.195%	1	1,715	-86.173%
2025-11-14	4.0000	4.0000	3.8500	3.8500	+4.054%	5	1,716	-85.455%
2025-11-13	3.2000	3.7100	3.2000	3.7000	+15.625%	26	1,716	-84.865%
2025-11-12	3.0000	3.2000	3.0000	3.2000	+14.286%	11	1,690	-82.500%
2025-11-10	2.8000	2.8000	2.8000	2.8000	-12.500%	5	1,683	-80.000%
2025-11-06	2.9500	3.2000	2.9500	3.2000	+7.383%	35	1,683	-82.500%
2025-11-05	3.1400	3.1400	2.9200	2.9800	-5.397%	7	1,650	-81.208%
2025-11-04	3.0000	3.1500	2.9000	3.1500	+16.236%	13	1,649	-82.222%
2025-11-03	2.7700	2.7700	2.7100	2.7100	0.000%	2	1,649	-79.336%
2025-10-27	2.7000	2.7100	2.7000	2.7100	-8.754%	2	1,651	-79.336%
2025-10-24	2.9700	2.9700	2.9700	2.9700	-9.174%	1	1,651	-81.145%
2025-10-21	3.2700	3.2700	3.2700	3.2700	-7.887%	1	1,652	-82.875%
2025-10-14	3.5500	3.5500	3.5500	3.5500	-2.740%	1	1,651	-84.225%
2025-10-13	3.4500	3.7000	3.4500	3.6500	+8.955%	18	1,652	-84.658%
2025-10-10	3.1000	3.3500	3.1000	3.3500	+5.346%	15	1,640	-83.284%
2025-10-09	3.2000	3.2500	3.1800	3.1800	-0.625%	7	1,640	-82.390%
2025-10-07	3.2000	3.2000	3.2000	3.2000	-5.045%	1	1,641	-82.500%
2025-10-06	3.4000	3.4000	3.3700	3.3700	-3.714%	11	1,641	-83.383%
2025-10-03	3.2500	3.5000	3.2500	3.5000	+19.863%	50	1,641	-84.000%
2025-10-02	2.8600	2.9200	2.8600	2.9200	-2.990%	11	1,637	-80.822%
2025-09-30	3.0100	3.0100	3.0100	3.0100	-2.903%	1	1,627	-81.395%
2025-09-29	3.1000	3.1000	3.1000	3.1000	-4.615%	15	1,626	-81.935%
2025-09-26	3.2500	3.2500	3.2500	3.2500	+3.175%	1	1,626	-82.769%
2025-09-25	3.1500	3.1500	3.1500	3.1500	-7.353%	40	1,626	-82.222%
2025-09-24	3.3500	3.4000	3.3500	3.4000	+23.188%	6	1,586	-83.529%
2025-09-22	2.7900	2.7900	2.7600	2.7600	+2.222%	2	1,586	-79.710%
2025-09-19	2.7000	2.7000	2.7000	2.7000	-12.338%	1	1,588	-79.259%
2025-09-17	3.0800	3.0800	3.0800	3.0800	-0.324%	1	1,589	-81.818%
2025-09-15	3.1000	3.1000	3.0500	3.0900	-3.438%	5	1,590	-81.877%
2025-09-12	3.2300	3.2300	3.2000	3.2000	-4.478%	2	1,589	-82.500%
2025-09-11	3.2700	3.3500	3.2700	3.3500	-18.293%	2	1,589	-83.284%
2025-09-05	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,588	-86.341%
2025-09-04	4.2000	4.2000	4.2000	4.2000	-3.448%	1	1,587	-86.667%
2025-09-03	4.3500	4.3500	4.3500	4.3500	-4.396%	2	1,588	-87.126%
2025-08-29	4.5500	4.5500	4.5500	4.5500	+3.409%	2	1,588	-87.692%
2025-08-26	4.4000	4.4000	4.4000	4.4000	-10.204%	1	1,588	-87.273%
2025-08-21	4.8200	4.9000	4.8200	4.9000	-11.232%	12	1,587	-88.571%
2025-08-20	6.0000	6.1100	5.5200	5.5200	+12.653%	15	1,580	-89.855%
2025-08-19	4.5000	4.9000	4.5000	4.9000	+28.947%	5	1,566	-88.571%
2025-08-18	3.8000	3.8000	3.8000	3.8000	+2.426%	1	1,561	-85.263%
2025-08-15	3.7100	3.7100	3.7100	3.7100	+12.424%	1	1,560	-84.906%
2025-08-13	3.4000	3.4000	3.3000	3.3000	-1.493%	2	1,559	-83.030%
2025-08-11	3.3500	3.3500	3.3500	3.3500	-0.888%	1	1,559	-83.284%
2025-08-08	3.3800	3.3800	3.3800	3.3800	-2.312%	1	1,560	-83.432%
2025-08-07	3.3000	3.4600	3.3000	3.4600	+1.170%	4	1,559	-83.815%
2025-08-06	3.4200	3.4200	3.4200	3.4200	-1.441%	120	1,556	-83.626%
2025-08-05	3.4200	3.4700	3.4200	3.4700	-18.353%	2	1,556	-83.862%
2025-08-04	4.2500	4.2500	4.2500	4.2500	-10.526%	3	1,557	-86.824%
2025-08-01	4.7500	4.7500	4.4900	4.7500	+5.556%	34	1,560	-88.211%
2025-07-29	4.3300	4.5000	4.3300	4.5000	0.000%	2	1,556	-87.556%
2025-07-28	4.5000	4.5000	4.5000	4.5000	+2.975%	20	1,556	-87.556%
2025-07-25	4.4000	4.4000	4.3700	4.3700	-7.021%	30	1,556	-87.185%
2025-07-23	4.7000	4.7000	4.7000	4.7000	-6.931%	2	1,556	-88.085%
2025-07-22	5.0500	5.0500	5.0500	5.0500	0.000%	1	1,558	-88.911%
2025-07-21	4.9000	5.0500	4.9000	5.0500	+1.000%	3	1,559	-88.911%
2025-07-17	5.1500	5.1500	5.0000	5.0000	-10.233%	101	1,558	-88.800%
2025-07-16	5.5700	5.5700	5.5700	5.5700	-13.777%	5	1,517	-89.946%
2025-07-09	6.8500	6.8500	6.4600	6.4600	-6.377%	3	1,517	-91.331%
2025-07-08	6.9800	6.9800	6.9000	6.9000	-0.289%	3	1,518	-91.884%
2025-07-07	6.9200	6.9200	6.9200	6.9200	-2.535%	1	1,515	-91.908%
2025-07-03	7.1000	7.1000	7.1000	7.1000	-11.801%	1	1,516	-92.113%
2025-07-01	7.8500	8.3700	7.8500	8.0500	+9.524%	894	1,516	-93.043%
2025-06-27	7.3000	7.3500	7.3000	7.3500	+5.755%	2	689	-92.381%
2025-06-25	6.9500	6.9500	6.9500	6.9500	-2.525%	3	687	-91.942%
2025-06-24	7.1300	7.1300	7.1300	7.1300	-9.747%	1	684	-92.146%
2025-06-20	7.9000	7.9000	7.9000	7.9000	-8.565%	4	683	-92.911%
2025-06-17	8.7000	8.7000	8.6400	8.6400	+3.226%	3	685	-93.519%
2025-06-13	8.3700	8.3700	8.3700	8.3700	-1.991%	2	684	-93.309%
2025-06-12	8.5400	8.5400	8.5400	8.5400	-11.959%	1	683	-93.443%
2025-06-06	9.7000	9.7000	9.7000	9.7000	-3.000%	40	682	-94.227%
2025-06-05	8.9000	10.0000	8.9000	10.0000	+9.890%	8	662	-94.400%
2025-06-04	9.1500	9.1500	9.1000	9.1000	0.000%	20	634	-93.846%
2025-06-02	9.4500	9.4500	9.1000	9.1000	-4.211%	3	634	-93.846%
2025-05-30	9.5000	9.5000	9.5000	9.5000	-4.137%	12	631	-94.105%
2025-05-29	10.0500	10.0500	9.8500	9.9100	-0.900%	476	626	-94.349%
2025-05-23	10.1000	10.1000	9.7500	10.0000	0.000%	304	150	-94.400%

.dark-mode .N89k7F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N89k7F{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918P75PLTR Sep 18 2026 75.00 Put (PLTR260918P00075000)option OPRA

PLTR20260918P75
PLTR Sep 18 2026 75.00 Put (PLTR260918P00075000)
option OPRA